AGFA Gevaert NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.720 | 3.790 | 3.720 | 3.745 | 3.745 | 94,233 |
| 2022-02-08 | 3.660 | 3.720 | 3.660 | 3.700 | 3.700 | 74,452 |
| 2022-02-07 | 3.680 | 3.690 | 3.610 | 3.625 | 3.625 | 126,730 |
| 2022-02-04 | 3.720 | 3.730 | 3.685 | 3.690 | 3.690 | 113,311 |
| 2022-02-03 | 3.775 | 3.800 | 3.725 | 3.730 | 3.730 | 91,575 |
| 2022-02-02 | 3.870 | 3.890 | 3.745 | 3.765 | 3.765 | 205,153 |
| 2022-02-01 | 3.810 | 3.870 | 3.765 | 3.870 | 3.870 | 175,055 |
| 2022-01-31 | 3.710 | 3.765 | 3.710 | 3.765 | 3.765 | 126,614 |
| 2022-01-28 | 3.840 | 3.840 | 3.695 | 3.705 | 3.705 | 155,358 |
| 2022-01-27 | 3.715 | 3.825 | 3.700 | 3.810 | 3.810 | 160,887 |
| 2022-01-26 | 3.775 | 3.795 | 3.720 | 3.745 | 3.745 | 87,277 |
| 2022-01-25 | 3.740 | 3.790 | 3.700 | 3.780 | 3.780 | 199,617 |
| 2022-01-24 | 3.740 | 3.740 | 3.665 | 3.680 | 3.680 | 153,786 |
| 2022-01-21 | 3.760 | 3.800 | 3.735 | 3.745 | 3.745 | 116,259 |
| 2022-01-20 | 3.785 | 3.815 | 3.760 | 3.815 | 3.815 | 85,653 |
| 2022-01-19 | 3.850 | 3.860 | 3.785 | 3.795 | 3.795 | 109,030 |
| 2022-01-18 | 3.945 | 3.945 | 3.850 | 3.865 | 3.865 | 119,908 |
| 2022-01-17 | 3.920 | 3.955 | 3.895 | 3.930 | 3.930 | 104,145 |
| 2022-01-14 | 3.890 | 3.920 | 3.835 | 3.920 | 3.920 | 113,595 |
| 2022-01-13 | 3.860 | 3.910 | 3.850 | 3.890 | 3.890 | 154,929 |
| 2022-01-12 | 3.890 | 3.950 | 3.840 | 3.870 | 3.870 | 246,774 |
| 2022-01-11 | 3.810 | 3.875 | 3.810 | 3.875 | 3.875 | 85,121 |
| 2022-01-10 | 3.855 | 3.890 | 3.810 | 3.810 | 3.810 | 126,935 |
| 2022-01-07 | 3.810 | 3.865 | 3.810 | 3.850 | 3.850 | 122,746 |
| 2022-01-06 | 3.855 | 3.870 | 3.810 | 3.850 | 3.850 | 166,303 |
| 2022-01-05 | 3.820 | 3.880 | 3.810 | 3.880 | 3.880 | 161,477 |
| 2022-01-04 | 3.845 | 3.865 | 3.805 | 3.815 | 3.815 | 144,792 |
| 2022-01-03 | 3.690 | 3.840 | 3.690 | 3.840 | 3.840 | 229,465 |
| 2021-12-31 | 3.800 | 3.800 | 3.775 | 3.790 | 3.790 | 56,261 |
| 2021-12-30 | 3.750 | 3.790 | 3.740 | 3.790 | 3.790 | 70,759 |
| 2021-12-29 | 3.770 | 3.780 | 3.745 | 3.770 | 3.770 | 107,000 |
| 2021-12-28 | 3.730 | 3.790 | 3.720 | 3.790 | 3.790 | 147,809 |
| 2021-12-27 | 3.700 | 3.735 | 3.665 | 3.730 | 3.730 | 134,223 |
| 2021-12-24 | 3.665 | 3.705 | 3.665 | 3.680 | 3.680 | 24,155 |
| 2021-12-23 | 3.650 | 3.735 | 3.650 | 3.720 | 3.720 | 162,634 |
| 2021-12-22 | 3.600 | 3.705 | 3.600 | 3.690 | 3.690 | 155,181 |
| 2021-12-21 | 3.605 | 3.645 | 3.595 | 3.645 | 3.645 | 79,306 |
| 2021-12-20 | 3.570 | 3.635 | 3.570 | 3.595 | 3.595 | 139,379 |
| 2021-12-17 | 3.590 | 3.625 | 3.580 | 3.605 | 3.605 | 239,036 |
| 2021-12-16 | 3.600 | 3.645 | 3.590 | 3.590 | 3.590 | 171,141 |
| 2021-12-15 | 3.530 | 3.610 | 3.520 | 3.590 | 3.590 | 190,459 |
| 2021-12-14 | 3.590 | 3.595 | 3.505 | 3.515 | 3.515 | 231,833 |
| 2021-12-13 | 3.710 | 3.740 | 3.585 | 3.595 | 3.595 | 201,218 |
| 2021-12-10 | 3.650 | 3.730 | 3.605 | 3.710 | 3.710 | 223,675 |
| 2021-12-09 | 3.650 | 3.685 | 3.555 | 3.600 | 3.600 | 219,881 |
| 2021-12-08 | 3.700 | 3.715 | 3.625 | 3.670 | 3.670 | 416,499 |
| 2021-12-07 | 3.635 | 3.690 | 3.600 | 3.690 | 3.690 | 191,109 |
| 2021-12-06 | 3.500 | 3.605 | 3.500 | 3.595 | 3.595 | 220,126 |
| 2021-12-03 | 3.580 | 3.585 | 3.505 | 3.505 | 3.505 | 200,114 |
| 2021-12-02 | 3.500 | 3.605 | 3.500 | 3.570 | 3.570 | 205,133 |
| 2021-12-01 | 3.585 | 3.585 | 3.500 | 3.550 | 3.550 | 142,484 |
| 2021-11-30 | 3.475 | 3.570 | 3.425 | 3.550 | 3.550 | 336,576 |
| 2021-11-29 | 3.520 | 3.550 | 3.470 | 3.485 | 3.485 | 213,932 |
| 2021-11-26 | 3.550 | 3.625 | 3.510 | 3.535 | 3.535 | 277,560 |
| 2021-11-25 | 3.600 | 3.645 | 3.565 | 3.630 | 3.630 | 128,692 |
| 2021-11-24 | 3.520 | 3.575 | 3.520 | 3.560 | 3.560 | 157,931 |
| 2021-11-23 | 3.580 | 3.590 | 3.520 | 3.525 | 3.525 | 393,870 |
| 2021-11-22 | 3.600 | 3.610 | 3.570 | 3.580 | 3.580 | 233,863 |
| 2021-11-19 | 3.630 | 3.630 | 3.590 | 3.595 | 3.595 | 124,830 |
| 2021-11-18 | 3.600 | 3.615 | 3.600 | 3.600 | 3.600 | 134,758 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.